Stockscreener 앱 받기
81.18
1.71%
1.3612
시간 외 거래:
81.22
0.0412
+0.05%
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $81.22 | $79.82 | $1.40 | 9,732.0 | +1.71% |
| 2024-11-04 | $80.23 | $79.50 | $0.73 | 6,217.0 | +0.24% |
| 2024-11-01 | $79.90 | $79.45 | $0.4523 | 10,621.0 | +0.67% |
| 2024-10-31 | $80.06 | $79.10 | $0.96 | 5,544.0 | -1.40% |
| 2024-10-30 | $81.14 | $80.22 | $0.9168 | 3,975.0 | -0.51% |
| 2024-10-29 | $80.63 | $80.05 | $0.58 | 10,760.0 | -0.10% |
| 2024-10-28 | $80.88 | $80.54 | $0.3399 | 7,673.0 | +1.17% |
| 2024-10-25 | $80.42 | $79.68 | $0.74 | 7,042.0 | -0.20% |
| 2024-10-24 | $80.35 | $79.68 | $0.6705 | 18,067.0 | -0.03% |
| 2024-10-23 | $80.30 | $79.57 | $0.73 | 3,193.0 | -0.61% |
| 2024-10-22 | $80.70 | $80.40 | $0.3018 | 10,174.0 | -0.85% |
| 2024-10-21 | $81.87 | $80.87 | $1.00 | 13,353.0 | -0.73% |
| 2024-10-18 | $81.97 | $81.67 | $0.2999 | 3,340.0 | -0.12% |
| 2024-10-17 | $82.18 | $81.76 | $0.42 | 19,061.0 | -0.27% |
| 2024-10-16 | $82.17 | $81.64 | $0.5239 | 5,208.0 | +0.65% |
| 2024-10-15 | $82.09 | $81.42 | $0.67 | 8,642.0 | +0.13% |
| 2024-10-14 | $81.50 | $80.89 | $0.615 | 6,056.0 | +0.71% |
| 2024-10-11 | $80.88 | $79.58 | $1.30 | 31,479.0 | +1.83% |
| 2024-10-10 | $79.48 | $79.10 | $0.3799 | 6,012.0 | -0.75% |
| 2024-10-09 | $80.18 | $79.59 | $0.59 | 5,257.0 | +0.61% |
| 2024-10-08 | $79.70 | $79.22 | $0.479 | 4,099.0 | +0.64% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 연도별 가격 이력
이 심층 분석에서는 First Trust Mid Cap Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mid Cap Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $81.22 | $79.45 | $1.77 | 36,302.0 | +2.63% |
| 2024-10 | $82.18 | $78.47 | $3.71 | 353,480.0 | -0.68% |
| 2024-09 | $79.89 | $73.14 | $6.75 | 216,131.0 | +2.25% |
| 2024-08 | $78.36 | $69.45 | $8.91 | 340,891.0 | +1.55% |
| 2024-07 | $77.92 | $72.63 | $5.29 | 447,896.0 | +4.24% |
| 2024-06 | $74.47 | $71.83 | $2.64 | 254,077.0 | +0.03% |
| 2024-05 | $75.38 | $70.09 | $5.29 | 283,041.0 | +4.44% |
| 2024-04 | $75.56 | $69.31 | $6.25 | 573,589.0 | -6.85% |
| 2024-03 | $76.10 | $72.38 | $3.72 | 263,495.0 | +3.67% |
| 2024-02 | $73.27 | $66.30 | $6.97 | 211,431.0 | +9.67% |
| 2024-01 | $68.27 | $65.24 | $3.03 | 350,734.0 | -2.38% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69.24 | $62.28 | $6.96 | 368,099.0 | +9.89% |
| 2023-11 | $62.00 | $55.90 | $6.10 | 858,341.0 | +10.28% |
| 2023-10 | $61.32 | $55.33 | $5.99 | 634,421.0 | -7.40% |
| 2023-09 | $65.00 | $59.68 | $5.32 | 388,443.0 | -5.48% |
| 2023-08 | $66.31 | $61.27 | $5.04 | 355,874.0 | -3.75% |
| 2023-07 | $67.20 | $62.82 | $4.38 | 293,061.0 | +2.99% |
| 2023-06 | $65.01 | $58.52 | $6.50 | 264,658.0 | +10.51% |
| 2023-05 | $60.19 | $57.80 | $2.39 | 281,733.0 | -1.01% |
| 2023-04 | $60.20 | $57.72 | $2.48 | 265,979.0 | -0.45% |
| 2023-03 | $62.20 | $55.88 | $6.32 | 359,176.0 | -1.60% |
| 2023-02 | $62.85 | $59.79 | $3.07 | 165,818.0 | -1.03% |
| 2023-01 | $61.09 | $55.13 | $5.96 | 368,101.0 | +8.33% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $61.38 | $55.39 | $5.99 | 672,912.0 | -7.56% |
| 2022-11 | $61.00 | $56.88 | $4.12 | 385,424.0 | +2.43% |
| 2022-10 | $59.73 | $53.79 | $5.94 | 584,090.0 | +11.27% |
| 2022-09 | $61.54 | $52.37 | $9.17 | 870,050.0 | -9.59% |
| 2022-08 | $64.33 | $59.08 | $5.25 | 619,711.0 | -3.27% |
| 2022-07 | $61.32 | $53.90 | $7.42 | 366,369.0 | +11.96% |
| 2022-06 | $63.65 | $53.46 | $10.19 | 313,455.0 | -11.37% |
| 2022-05 | $64.15 | $55.98 | $8.17 | 364,699.0 | +0.54% |
| 2022-04 | $67.66 | $61.28 | $6.38 | 323,643.0 | -8.01% |
| 2022-03 | $68.92 | $61.25 | $7.67 | 344,441.0 | +1.45% |
| 2022-02 | $68.78 | $59.92 | $8.86 | 853,869.0 | +0.34% |
| 2022-01 | $74.50 | $61.17 | $13.33 | 1,334,929.0 | -11.69% |
1.06%
자본화:
|
볼륨(24시간):